Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.58 | 5.82 | 5.3 | 5.71 | 5.71 | +0.14 (+2.51%) | 7,365 |
11 Jan 2024 | INR | 5.58 | 5.58 | 5.06 | 5.57 | 5.57 | +0.25 (+4.70%) | 40,243 |
10 Jan 2024 | INR | 5.62 | 5.62 | 5.32 | 5.32 | 5.32 | -0.27 (-4.83%) | 15,780 |
9 Jan 2024 | INR | 6 | 6 | 5.15 | 5.59 | 5.59 | -0.42 (-6.99%) | 64,155 |
8 Jan 2024 | INR | 6.01 | 6.76 | 5.56 | 6.01 | 6.01 | -0.24 (-3.84%) | 49,477 |
5 Jan 2024 | INR | 6.5 | 6.85 | 5.87 | 6.25 | 6.25 | +0.35 (+5.93%) | 163,313 |
4 Jan 2024 | INR | 5.1 | 5.9 | 4.8 | 5.9 | 5.9 | +0.98 (+19.92%) | 115,538 |
3 Jan 2024 | INR | 4.89 | 5.48 | 4.3 | 4.92 | 4.92 | +0.24 (+5.13%) | 134,832 |
2 Jan 2024 | INR | 4.75 | 4.9 | 4.6 | 4.68 | 4.68 | -0.11 (-2.30%) | 12,499 |
1 Jan 2024 | INR | 4.79 | 4.84 | 4.6 | 4.79 | 4.79 | +0.14 (+3.01%) | 8,884 |
29 Dec 2023 | INR | 4.82 | 4.83 | 4.65 | 4.65 | 4.65 | -0.17 (-3.53%) | 13,553 |
28 Dec 2023 | INR | 4.97 | 4.97 | 4.02 | 4.82 | 4.82 | +0.12 (+2.55%) | 28,263 |
27 Dec 2023 | INR | 4.6 | 4.8 | 4.43 | 4.7 | 4.7 | -0.06 (-1.26%) | 16,687 |
26 Dec 2023 | INR | 4.75 | 4.88 | 4.5 | 4.76 | 4.76 | +0.01 (+0.21%) | 38,867 |
22 Dec 2023 | INR | 4.8 | 4.85 | 4.5 | 4.75 | 4.75 | +0.07 (+1.50%) | 1,607 |
21 Dec 2023 | INR | 4.71 | 4.95 | 4.6 | 4.68 | 4.68 | -0.13 (-2.70%) | 7,660 |
20 Dec 2023 | INR | 5 | 5 | 4.77 | 4.81 | 4.81 | -0.14 (-2.83%) | 8,047 |
19 Dec 2023 | INR | 4.65 | 5 | 4.65 | 4.95 | 4.95 | +0.26 (+5.54%) | 19,957 |
18 Dec 2023 | INR | 4.86 | 4.87 | 4.4 | 4.69 | 4.69 | -0.18 (-3.70%) | 13,198 |
15 Dec 2023 | INR | 4.78 | 5.05 | 4.78 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,167 |
14 Dec 2023 | INR | 4.92 | 4.92 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 10,108 |
13 Dec 2023 | INR | 4.96 | 4.96 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 8,650 |
12 Dec 2023 | INR | 5.03 | 5.03 | 4.82 | 4.84 | 4.84 | -0.09 (-1.83%) | 7,907 |
11 Dec 2023 | INR | 4.75 | 5.05 | 4.66 | 4.93 | 4.93 | +0.18 (+3.79%) | 23,025 |
8 Dec 2023 | INR | 4.71 | 4.89 | 4.56 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,460 |
7 Dec 2023 | INR | 4.99 | 4.99 | 4.68 | 4.71 | 4.71 | -0.15 (-3.09%) | 8,714 |
6 Dec 2023 | INR | 4.99 | 4.99 | 4.71 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,442 |
5 Dec 2023 | INR | 4.62 | 5.15 | 4.62 | 4.89 | 4.89 | -0.13 (-2.59%) | 12,757 |
4 Dec 2023 | INR | 5.15 | 5.3 | 4.93 | 5.02 | 5.02 | -0.2 (-3.83%) | 19,553 |
1 Dec 2023 | INR | 5.54 | 5.67 | 5.14 | 5.22 | 5.22 | -0.07 (-1.32%) | 13,586 |